Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asset Management Sector (CIX: MSECTOR422 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 1448 1454 1428 1438 0 -5.62(-0.39%)
May 27, 2016 1444 1444 1444 1444 0 +14.98(+1.05%)
May 26, 2016 1439 1444 1425 1429 0 -10.77(-0.75%)
May 25, 2016 1430 1450 1422 1440 0 +17.96(+1.26%)
May 24, 2016 1395 1428 1390 1422 0 +37.63(+2.72%)
May 23, 2016 1381 1393 1375 1384 0 +0.13(+0.01%)
May 20, 2016 1370 1393 1367 1384 0 +21.76(+1.60%)
May 19, 2016 1371 1380 1345 1362 0 -18.69(-1.35%)
May 18, 2016 1363 1393 1354 1381 0 +14.00(+1.02%)
May 17, 2016 1367 1386 1356 1367 0 -5.16(-0.38%)
May 16, 2016 1361 1383 1357 1372 0 +13.48(+0.99%)
May 13, 2016 1380 1396 1350 1359 0 -25.92(-1.87%)
May 12, 2016 1392 1403 1369 1385 0 +0.59(+0.04%)
May 11, 2016 1394 1406 1380 1384 0 -17.91(-1.28%)
May 10, 2016 1385 1407 1380 1402 0 +25.60(+1.86%)
May 09, 2016 1379 1386 1367 1376 0 -4.28(-0.31%)
May 06, 2016 1364 1385 1358 1381 0 +6.46(+0.47%)
May 05, 2016 1382 1391 1364 1374 0 -3.94(-0.29%)
May 04, 2016 1377 1396 1362 1378 0 -12.58(-0.90%)
May 03, 2016 1405 1408 1371 1391 0 -33.17(-2.33%)
May 02, 2016 1415 1432 1399 1424 0 +11.37(+0.80%)
Apr 29, 2016 1421 1430 1398 1412 0 -16.65(-1.17%)
Apr 28, 2016 1453 1462 1423 1429 0 -41.06(-2.79%)
Apr 27, 2016 1459 1477 1446 1470 0 +3.94(+0.27%)
Apr 26, 2016 1463 1477 1450 1466 0 +11.24(+0.77%)
Apr 25, 2016 1461 1469 1441 1455 0 -12.54(-0.85%)
Apr 22, 2016 1458 1481 1450 1468 0 +8.53(+0.58%)
Apr 21, 2016 1475 1485 1450 1459 0 -18.27(-1.24%)
Apr 20, 2016 1463 1484 1454 1477 0 +18.53(+1.27%)
Apr 19, 2016 1451 1464 1442 1459 0 +16.23(+1.13%)
Apr 18, 2016 1429 1449 1423 1443 0 +7.51(+0.52%)
Apr 15, 2016 1440 1448 1426 1435 0 -5.97(-0.41%)
Apr 14, 2016 1436 1452 1425 1441 0 +4.31(+0.30%)
Apr 13, 2016 1404 1442 1399 1437 0 +47.44(+3.41%)
Apr 12, 2016 1369 1396 1358 1389 0 +23.94(+1.75%)
Apr 11, 2016 1370 1388 1361 1365 0 +6.79(+0.50%)
Apr 08, 2016 1368 1379 1351 1358 0 +4.24(+0.31%)
Apr 07, 2016 1378 1386 1344 1354 0 -36.13(-2.60%)
Apr 06, 2016 1379 1403 1372 1390 0 +12.07(+0.88%)
Apr 05, 2016 1378 1390 1363 1378 0 -15.32(-1.10%)
Apr 04, 2016 1421 1424 1389 1394 0 -29.51(-2.07%)
Apr 01, 2016 1401 1426 1389 1423 0 +10.96(+0.78%)
Mar 31, 2016 1416 1430 1404 1412 0 -7.11(-0.50%)
Mar 30, 2016 1418 1437 1410 1419 0 +13.05(+0.93%)
Mar 29, 2016 1371 1409 1358 1406 0 +26.50(+1.92%)
Mar 28, 2016 1377 1387 1365 1380 0 +6.01(+0.44%)
Mar 24, 2016 1374 1374 1374 1374 0 -14.35(-1.03%)
Mar 23, 2016 1406 1412 1382 1388 0 -19.06(-1.35%)
Mar 22, 2016 1399 1416 1388 1407 0 -5.72(-0.40%)
Mar 21, 2016 1410 1423 1395 1413 0 +0.10(+0.01%)
Mar 18, 2016 1416 1432 1396 1413 0 +3.52(+0.25%)
Mar 17, 2016 1372 1422 1368 1409 0 +36.88(+2.69%)
Mar 16, 2016 1340 1379 1336 1372 0 +24.73(+1.84%)
Mar 15, 2016 1346 1359 1328 1348 0 -19.01(-1.39%)
Mar 14, 2016 1372 1380 1353 1367 0 -11.60(-0.84%)
Mar 11, 2016 1354 1384 1344 1378 0 +46.49(+3.49%)
Mar 10, 2016 1349 1355 1309 1332 0 -7.76(-0.58%)
Mar 09, 2016 1352 1361 1324 1340 0 -4.00(-0.30%)
Mar 08, 2016 1352 1365 1332 1344 0 -22.75(-1.67%)
Mar 07, 2016 1354 1373 1345 1366 0 -2.78(-0.20%)
Mar 04, 2016 1354 1377 1344 1369 0 +18.47(+1.37%)
Mar 03, 2016 1334 1357 1324 1351 0 +15.69(+1.18%)
Mar 02, 2016 1327 1343 1307 1335 0 +5.83(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.